Ningbo Orient Wires and Cables Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	57.120	58.500	54.890	57.030	56.382	16,150,886
2022-02-08	57.000	62.000	53.990	58.300	57.638	27,759,054
2022-02-07	60.130	60.990	56.480	58.260	57.598	22,537,317
2022-01-28	54.000	59.630	50.950	59.200	58.527	29,421,625
2022-01-27	53.000	55.360	52.190	54.210	53.594	20,021,069
2022-01-26	49.900	53.590	49.900	53.220	52.615	22,662,269
2022-01-25	47.960	50.600	47.880	48.770	48.216	15,169,973
2022-01-24	46.500	49.350	45.790	48.550	47.998	12,475,004
2022-01-21	47.990	48.850	46.020	46.440	45.912	10,714,231
2022-01-20	46.200	47.970	45.740	47.060	46.525	9,848,942
2022-01-19	47.680	47.700	45.920	46.200	45.675	8,311,099
2022-01-18	46.940	49.210	45.920	47.650	47.109	14,588,429
2022-01-17	46.980	48.100	45.690	46.970	46.436	12,016,495
2022-01-14	44.440	47.880	44.040	47.460	46.921	16,765,442
2022-01-13	45.000	45.530	43.300	44.600	44.093	9,646,004
2022-01-12	43.000	45.760	43.000	45.350	44.835	17,947,611
2022-01-11	44.730	44.850	42.100	42.600	42.116	18,377,496
2022-01-10	45.240	46.200	43.600	44.100	43.599	15,893,403
2022-01-07	47.470	47.800	44.200	45.950	45.428	21,247,880
2022-01-06	46.980	48.300	46.020	47.500	46.960	14,553,462
2022-01-05	50.800	50.900	46.570	47.070	46.535	19,828,388
2022-01-04	50.330	52.200	49.000	51.380	50.796	17,103,762
2021-12-31	51.220	53.190	51.000	51.160	50.579	26,045,555
2021-12-30	52.600	53.200	47.880	49.800	49.234	41,160,258
2021-12-29	48.630	53.200	48.590	53.200	52.596	21,355,546
2021-12-28	46.500	49.170	45.880	48.360	47.811	16,296,986
2021-12-27	46.000	46.780	45.390	46.130	45.606	12,203,713
2021-12-24	48.190	48.300	45.320	45.760	45.240	16,790,778
2021-12-23	47.330	48.890	46.330	48.570	48.018	20,890,206
2021-12-22	48.990	49.080	47.040	47.180	46.644	14,955,485
2021-12-21	49.900	50.800	47.830	48.560	48.008	17,154,373
2021-12-20	49.480	50.000	48.040	48.500	47.949	16,817,306
2021-12-17	52.800	53.080	50.340	50.340	49.768	12,387,708
2021-12-16	52.390	52.920	51.410	51.650	51.063	10,418,672
2021-12-15	50.520	53.590	50.390	52.400	51.805	19,230,319
2021-12-14	52.280	52.880	50.020	51.080	50.500	19,631,953
2021-12-13	51.000	52.480	49.110	52.200	51.607	28,108,925
2021-12-10	49.020	51.580	48.340	50.680	50.104	21,660,763
2021-12-09	50.360	50.490	48.260	49.050	48.493	20,442,523
2021-12-08	49.700	51.400	49.040	50.280	49.709	19,933,058
2021-12-07	51.000	51.300	47.740	49.340	48.779	32,531,835
2021-12-06	52.910	53.480	50.750	50.950	50.371	21,581,150
2021-12-03	54.270	54.800	52.270	52.320	51.726	18,981,123
2021-12-02	54.800	55.380	52.910	54.050	53.436	18,615,019
2021-12-01	57.680	58.440	54.900	55.080	54.454	23,929,574
2021-11-30	57.720	59.660	56.550	58.200	57.539	21,282,252
2021-11-29	55.150	60.170	54.600	57.650	56.995	28,333,038
2021-11-26	54.300	59.590	54.300	57.260	56.609	32,783,719
2021-11-25	56.990	56.990	54.160	54.290	53.673	21,357,056
2021-11-24	56.580	57.250	54.300	56.820	56.174	32,231,570
2021-11-23	59.000	59.380	56.270	57.500	56.847	22,819,468
2021-11-22	58.880	60.050	56.550	59.560	58.883	27,266,748
2021-11-19	60.980	62.680	57.600	58.830	58.162	32,655,129
2021-11-18	59.500	63.750	58.500	60.100	59.417	34,963,323
2021-11-17	55.000	59.390	54.790	59.390	58.715	28,190,613
2021-11-16	48.500	53.990	48.460	53.990	53.377	33,682,903
2021-11-15	49.350	49.660	45.800	49.080	48.522	23,190,345
2021-11-12	47.290	50.500	46.610	50.060	49.491	26,021,510
2021-11-11	46.120	47.880	45.350	46.490	45.962	20,647,782
2021-11-10	47.020	47.020	45.100	46.200	45.675	22,792,008

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.2500 CNY
2022-05-20	0.3500 CNY
2021-05-27	0.2300 CNY
2020-05-22	0.1300 CNY
2019-05-29	0.1365 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.